Tour v291
CRWV
COREWEAVE INC A
$85.54 +4.64%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 15:00)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 134,542
Calls: 97,507 (72%)
Puts: 37,035 (28%)
Prior (07/02) 254,901
Calls: 162,746 (64%)
Puts: 92,155 (36%)
Current vs Prior -47.22%
Calls: -40.09% (Calls)
Puts: -59.81% (Puts)
Prior 7-Day Total 1,587,582
Calls: 980,374 (62%)
Puts: 607,208 (38%)
Prior 7-Day Average 226,797
Calls: 140,053 (62%)
Puts: 86,744 (38%)
Current vs Prior 7-Day Avg -40.68%
Calls: -30.38%
Puts: -57.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $70.66M
Calls: $44.36M (63%)
Puts: $26.30M (37%)
Prior (07/02) $144.35M
Calls: $58.85M (41%)
Puts: $85.50M (59%)
Current vs Prior -51.05%
Calls: -24.63%
Puts: -69.24%
Prior 7-Day Total $843.36M
Calls: $425.82M (50%)
Puts: $417.55M (50%)
Prior 7-Day Average $120.48M
Calls: $60.83M (50%)
Puts: $59.65M (50%)
Current vs Prior 7-Day Avg -41.35%
Calls: -27.08%
Puts: -55.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 0.38
Prior (07/02) 0.57
Current vs Prior -32.92%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -39.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 1,732,821
Calls: 946,692 (55%)
Puts: 786,129 (45%)
Prior (07/02) 1,778,355
Calls: 981,119 (55%)
Puts: 797,236 (45%)
Current vs Prior -2.56%
Prior 7-Day Total 11,607,102
Calls: 6,118,525 (53%)
Puts: 5,488,577 (47%)
Prior 7-Day Average 1,658,157
Calls: 874,075 (53%)
Puts: 784,082 (47%)
Current vs Prior 7-Day Avg +4.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 9.21% | 14.65%14.65% | 29.24%
Prior 11.13% | 16.31%-- | --
Current vs Prior -17.24% | -10.17%-- | --
Prior 7-Day Avg 7.34% | 12.61%-- | --
Current vs 7-Day Avg +25.55% | +16.18%-- | --
Prior 7-Day Eod 11.13% | 16.31%-- | --
Current vs 7-Day Eod -17.24% | -10.17%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.46% | 3.65%
Calls: 3.72% | 5.00%
Puts: 5.19% | 2.30%
Prior 22.49% | 4.39%
Calls: 13.73% | 3.55%
Puts: 31.25% | 5.23%
Current vs Prior -80.17% | -16.86%
Prior 7-Day Avg 9.04% | 5.72%
Calls: 7.85% | 5.21%
Puts: 10.23% | 6.23%
Current vs 7-Day Avg -50.68% | -36.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($44.36M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (97,507 calls vs 37,035 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 190 of results (avg 5.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.703.75$3.731.3%13.8K0.4115.5K
$92.50Jul 172.882.94$2.912.1%2510.351.1K
$87.50Jul 174.704.80$4.752.1%4990.48574
$89.00Jul 102.232.28$2.262.2%8430.38576
$90.00Jul 101.921.98$1.953.1%6.5K0.344.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.00Jul 318.758.95$8.852.3%40.4779
$89.00Jul 248.658.85$8.752.3%30.53192
$87.50Jul 176.456.60$6.532.3%2360.521.1K
$92.00Jul 2410.5010.75$10.632.4%100.6084
$90.00Jul 3110.5010.75$10.632.4%250.53915

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.56, cheapest $0.22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 100.230.27$0.2516.0%1.0K0.06869
$101.00Jul 100.270.32$0.3016.7%3930.07951
$100.00Jul 100.330.37$0.3511.4%3.4K0.096.8K
$98.00Jul 100.480.55$0.5213.5%6510.121.6K
$97.00Jul 100.580.63$0.618.2%6730.14629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 100.200.24$0.2218.2%6130.052.6K
$72.00Jul 100.310.35$0.3312.1%3330.071.0K
$74.00Jul 100.460.53$0.5014.0%3390.10926
$75.00Jul 100.600.64$0.626.5%6680.122.2K
$76.00Jul 100.670.78$0.7315.1%8070.141.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 138 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.00Jul 1016.6017.15$16.883.3%120.962
$70.00Jul 1015.7016.80$16.256.8%130.9558
$71.00Jul 1014.7016.05$15.388.8%40.9526
$72.00Jul 1013.6015.70$14.6514.3%410.9352
$73.00Jul 1012.8014.25$13.5310.7%350.92105
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$102.00Jul 1015.2516.80$16.029.7%40.92352
$101.00Jul 1014.4516.10$15.2810.8%10.92340
$100.00Jul 1013.6014.90$14.259.1%490.91795
$99.00Jul 1012.9514.20$13.589.2%630.89289
$98.00Jul 1012.0513.20$12.639.1%340.88312

Most actively traded options today. High liquidity = easy entry/exit. 284 active (total vol 83.0K, top 13.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.703.75$3.731.3%13.8K0.4115.5K
$90.00Jul 101.921.98$1.953.1%6.5K0.344.6K
$100.00Jul 171.301.39$1.356.7%6.1K0.195.5K
$86.00Jul 103.453.70$3.587.0%4.4K0.51534
$100.00Jul 100.330.37$0.3511.4%3.4K0.096.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 101.511.58$1.554.5%1.5K0.254.9K
$80.00Jul 315.305.60$5.455.5%1.3K0.341.1K
$82.00Jul 102.112.19$2.153.7%1.1K0.321.8K
$85.00Jul 103.253.45$3.356.0%9740.452.1K
$81.00Jul 101.781.86$1.824.4%8080.29857

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 8.2%, max 20.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 10Aug 7118.9%100.0%18.9%5977
$75.00Jul 10Aug 7112.0%97.6%14.7%30135
$77.00Jul 10Aug 14109.6%97.6%12.3%539
$78.00Jul 10Aug 7107.2%96.0%11.7%1186
$76.00Jul 10Aug 14109.5%98.2%11.4%5110
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$71.00Jul 10Jul 24116.2%96.7%20.2%369931
$72.00Jul 10Jul 24115.5%96.2%20.1%3391.0K
$73.00Jul 10Jul 24112.6%95.9%17.3%294327
$70.00Jul 10Aug 14118.9%101.9%16.6%6292.6K
$74.00Jul 10Jul 24112.3%96.3%16.6%399926

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 8.09, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$96.00Jul 10$0.11$0.89$0.118.09$95.11
$96.00$97.00Jul 10$0.12$0.88$0.127.33$96.12
$95.00$96.00Aug 7$0.13$0.87$0.136.69$95.13
$101.00$102.00Jul 24$0.15$0.85$0.155.67$101.15
$94.00$95.00Aug 14$0.15$0.85$0.155.67$94.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$74.00$73.00Jul 10$0.11$0.89$0.118.09$73.89
$76.00$75.00Jul 10$0.11$0.89$0.118.09$75.89
$75.00$74.00Jul 10$0.12$0.88$0.127.33$74.88
$71.00$70.00Jul 24$0.14$0.86$0.146.14$70.86
$72.50$70.00Jul 17$0.37$2.13$0.375.76$72.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 19.83, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.38$2.38$0.1219.83$74.88
$70.00$71.00Jul 10$0.87$0.87$0.136.69$70.87
$77.00$78.00Jul 10$0.83$0.83$0.174.88$77.83
$77.50$80.00Jul 17$2.03$2.03$0.474.32$79.53
$78.00$79.00Jul 10$0.80$0.80$0.204.00$78.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$94.00Jul 10$0.86$0.86$0.146.14$94.14
$94.00$93.00Jul 10$0.84$0.84$0.165.25$93.16
$100.00$97.50Jul 17$2.08$2.08$0.424.95$97.92
$97.00$96.00Jul 24$0.83$0.83$0.174.88$96.17
$99.00$98.00Jul 24$0.83$0.83$0.174.88$98.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $2.52, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.77118.9%103.7%
$100.00Jul 10Jul 17$1.00102.6%92.5%
$75.00Jul 10Jul 17$1.10112.0%99.9%
$95.00Jul 10Jul 17$1.43100.9%92.0%
$80.00Jul 10Jul 17$1.72106.4%96.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 10Jul 17$0.70118.9%103.7%
$75.00Jul 10Jul 17$1.15112.0%99.9%
$100.00Jul 10Jul 17$1.18102.6%92.5%
$95.00Jul 10Jul 17$1.32100.9%92.0%
$71.00Jul 10Jul 24$1.49116.2%96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 135 found (cheapest 8.63% of stock, avg 19.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 10$4.03$3.35$7.38$77.62$92.388.63%
$86.00Jul 10$3.58$3.85$7.43$78.57$93.438.69%
$87.00Jul 10$3.13$4.40$7.53$79.47$94.538.80%
$84.00Jul 10$4.65$2.92$7.57$76.43$91.578.85%
$88.00Jul 10$2.65$4.97$7.62$80.38$95.628.91%
$83.00Jul 10$5.25$2.51$7.76$75.24$90.769.07%
$89.00Jul 10$2.26$5.60$7.86$81.14$96.869.19%
$82.00Jul 10$5.85$2.15$8.00$74.00$90.009.35%
$90.00Jul 10$1.95$6.30$8.25$81.75$98.259.64%
$81.00Jul 10$6.58$1.82$8.40$72.60$89.409.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 4.13% of stock, avg 14.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Jul 17$1.76$1.77$3.53$71.47$101.03
$91.00$82.00Jul 10$1.67$2.15$3.82$78.18$94.82
$95.00$75.00Jul 17$2.27$1.77$4.04$70.96$99.04
$90.00$82.00Jul 10$1.95$2.15$4.10$77.90$94.10
$97.50$77.50Jul 17$1.76$2.40$4.16$73.34$101.66
$91.00$83.00Jul 10$1.67$2.51$4.18$78.82$95.18
$89.00$82.00Jul 10$2.26$2.15$4.41$77.59$93.41
$90.00$83.00Jul 10$1.95$2.51$4.46$78.54$94.46
$91.00$84.00Jul 10$1.67$2.92$4.59$79.41$95.59
$95.00$77.50Jul 17$2.27$2.40$4.67$72.83$99.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.00, avg credit $1.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
77/7880/81Jul 24$0.90$0.109.00$77.10$80.90
75/7685/86Jul 31$0.90$0.109.00$75.10$85.90
83/8488/89Jul 31$0.90$0.109.00$83.10$88.90
73/7480/81Jul 24$0.89$0.118.09$73.11$80.89
75/7680/81Jul 24$0.89$0.118.09$75.11$80.89
78/7982/83Jul 24$0.89$0.118.09$78.11$82.89
78/7983/84Jul 24$0.89$0.118.09$78.11$83.89
78/7987/88Jul 24$0.89$0.118.09$78.11$87.89
78/7986/87Jul 31$0.89$0.118.09$78.11$86.89
77/7883/84Aug 7$0.89$0.118.09$77.11$83.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.10$2.4024.00
$94.00$95.00$96.00Jul 10$0.05$0.9519.00
$83.00$84.00$85.00Jul 24$0.05$0.9519.00
$82.00$83.00$84.00Jul 31$0.05$0.9519.00
$84.00$85.00$86.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.08$2.4230.25
$70.00$72.50$75.00Jul 17$0.11$2.3921.73
$77.50$80.00$82.50Jul 17$0.12$2.3819.83
$72.00$73.00$74.00Jul 10$0.05$0.9519.00
$82.00$83.00$84.00Jul 10$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-4.05, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Jul 31-$4.05$5.95
$97.50$100.001:2Jul 17-$0.94$1.56
$95.00$97.501:2Jul 17-$1.25$1.25
$92.50$95.001:2Jul 17-$1.63$0.87
$101.00$102.001:2Jul 10-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Jul 31-$1.16$3.84
$75.00$70.001:2Aug 7-$1.76$3.24
$75.00$70.001:2Aug 14-$2.71$2.29
$72.50$70.001:2Jul 17-$0.55$1.95
$75.00$72.501:2Jul 17-$0.81$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 12.22%, avg 5.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$86.00Aug 14$10.450.570.5%12.22%12.75%1413
$87.00Aug 14$10.000.561.7%11.69%13.40%4--
$86.00Aug 7$9.500.570.5%11.11%11.64%245
$88.00Aug 14$9.450.552.9%11.05%13.92%21
$87.00Aug 7$8.850.551.7%10.35%12.05%3688
$90.00Aug 14$8.850.525.2%10.35%15.56%6221
$88.00Aug 7$8.450.542.9%9.88%12.75%997
$86.00Jul 31$8.050.550.5%9.41%9.95%89111
$89.00Aug 7$7.900.524.0%9.24%13.28%2687
$87.00Jul 31$7.600.531.7%8.88%10.59%395428

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 97,507
Total Puts 37,035
Put/Call Ratio 0.38
Net Difference 60,472

Prior's Put/Call Breakdown

Total Calls 162,746
Total Puts 92,155
Put/Call Ratio 0.57
Net Difference 70,591

Prior 7-Day Put/Call Summary

Total Calls 980,374
Total Puts 607,208
Average Put/Call Ratio 0.63
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All